648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194500,116356045,4170,4170,4170,4170,224
|
|
20240227,194400,116356045,4170,4170,4170,4170,0
|
|
20240227,194300,116356045,4170,4170,4170,4170,0
|
|
20240227,194200,116356045,4170,4170,4170,4170,0
|
|
20240227,194100,116356045,4170,4170,4170,4170,0
|
|
20240227,194000,116356045,4170,4170,4170,4170,0
|
|
20240227,193900,116356045,4170,4170,4170,4170,0
|
|
20240227,193800,116356045,4170,4170,4170,4170,0
|
|
20240227,193700,116356045,4170,4170,4170,4170,0
|
|
20240227,193600,116356045,4170,4170,4170,4170,0
|
|
20240227,193500,116356045,4170,4170,4170,4170,0
|
|
20240227,193400,116356045,4170,4170,4170,4170,0
|
|
20240227,193300,116356045,4170,4170,4170,4170,0
|
|
20240227,193200,116356045,4170,4170,4170,4170,0
|
|
20240227,193100,116356045,4170,4170,4170,4170,0
|
|
20240227,193000,116356045,4170,4170,4170,4170,0
|
|
20240227,192900,116356045,4170,4170,4170,4170,0
|
|
20240227,192800,116356045,4170,4170,4170,4170,0
|
|
20240227,192700,116356045,4170,4170,4170,4170,0
|
|
20240227,192600,116356045,4170,4170,4170,4170,0
|
|
20240227,192500,116356045,4170,4170,4170,4170,0
|
|
20240227,192400,116356045,4170,4170,4170,4170,0
|
|
20240227,192300,116356045,4170,4170,4170,4170,0
|
|
20240227,192200,116356045,4170,4170,4170,4170,0
|
|
20240227,192100,116356045,4170,4170,4170,4170,0
|
|
20240227,192000,116356045,4170,4170,4170,4170,0
|
|
20240227,191900,116356045,4170,4170,4170,4170,0
|
|
20240227,191800,116356045,4170,4170,4170,4170,0
|
|
20240227,191700,116356045,4170,4170,4170,4170,0
|
|
20240227,191600,116356045,4170,4170,4170,4170,0
|
|
20240227,191500,116356045,4170,4170,4170,4170,224
|
|
20240227,191400,116356045,4170,4170,4170,4170,0
|
|
20240227,191300,116356045,4170,4170,4170,4170,0
|
|
20240227,191200,116356045,4170,4170,4170,4170,0
|
|
20240227,191100,116356045,4170,4170,4170,4170,0
|
|
20240227,191000,116356045,4170,4170,4170,4170,0
|
|
20240227,190900,116356045,4170,4170,4170,4170,0
|
|
20240227,190800,116356045,4170,4170,4170,4170,0
|
|
20240227,190700,116356045,4170,4170,4170,4170,0
|
|
20240227,190600,116356045,4170,4170,4170,4170,0
|
|
20240227,190500,116356045,4170,4170,4170,4170,0
|
|
20240227,190400,116356045,4170,4170,4170,4170,0
|
|
20240227,190300,116356045,4170,4170,4170,4170,0
|
|
20240227,190200,116356045,4170,4170,4170,4170,0
|
|
20240227,190100,116356045,4170,4170,4170,4170,0
|
|
20240227,190000,116356045,4170,4170,4170,4170,0
|
|
20240227,185900,116356045,4170,4170,4170,4170,0
|
|
20240227,185800,116356045,4170,4170,4170,4170,0
|
|
20240227,185700,116356045,4170,4170,4170,4170,0
|
|
20240227,185600,116356045,4170,4170,4170,4170,0
|
|
20240227,185500,116356045,4170,4170,4170,4170,0
|
|
20240227,185400,116356045,4170,4170,4170,4170,0
|
|
20240227,185300,116356045,4170,4170,4170,4170,0
|
|
20240227,185200,116356045,4170,4170,4170,4170,0
|
|
20240227,185100,116356045,4170,4170,4170,4170,0
|
|
20240227,185000,116356045,4170,4170,4170,4170,0
|
|
20240227,184900,116356045,4170,4170,4170,4170,0
|
|
20240227,184800,116356045,4170,4170,4170,4170,0
|
|
20240227,184700,116356045,4170,4170,4170,4170,0
|
|
20240227,184600,116356045,4170,4170,4170,4170,0
|
|
20240227,184500,116356045,4170,4170,4170,4170,224
|
|
20240227,184400,116356045,4170,4170,4170,4170,0
|
|
20240227,184300,116356045,4170,4170,4170,4170,0
|
|
20240227,184200,116356045,4170,4170,4170,4170,0
|
|
20240227,184100,116356045,4170,4170,4170,4170,0
|
|
20240227,184000,116356045,4170,4170,4170,4170,0
|
|
20240227,183900,116356045,4170,4170,4170,4170,0
|
|
20240227,183800,116356045,4170,4170,4170,4170,0
|
|
20240227,183700,116356045,4170,4170,4170,4170,0
|
|
20240227,183600,116356045,4170,4170,4170,4170,0
|
|
20240227,183500,116356045,4170,4170,4170,4170,0
|
|
20240227,183400,116356045,4170,4170,4170,4170,0
|
|
20240227,183300,116356045,4170,4170,4170,4170,0
|
|
20240227,183200,116356045,4170,4170,4170,4170,0
|
|
20240227,183100,116356045,4170,4170,4170,4170,0
|
|
20240227,183000,116356045,4170,4170,4170,4170,0
|
|
20240227,182900,116356045,4170,4170,4170,4170,0
|
|
20240227,182800,116356045,4170,4170,4170,4170,0
|
|
20240227,182700,116356045,4170,4170,4170,4170,0
|
|
20240227,182600,116356045,4170,4170,4170,4170,0
|
|
20240227,182500,116356045,4170,4170,4170,4170,0
|
|
20240227,182400,116356045,4170,4170,4170,4170,0
|
|
20240227,182300,116356045,4170,4170,4170,4170,0
|
|
20240227,182200,116356045,4170,4170,4170,4170,0
|
|
20240227,182100,116356045,4170,4170,4170,4170,0
|
|
20240227,182000,116356045,4170,4170,4170,4170,0
|
|
20240227,181900,116356045,4170,4170,4170,4170,0
|
|
20240227,181800,116356045,4170,4170,4170,4170,0
|
|
20240227,181700,116356045,4170,4170,4170,4170,0
|
|
20240227,181600,116356045,4170,4170,4170,4170,0
|
|
20240227,181500,116356045,4170,4170,4170,4170,224
|
|
20240227,181400,116356045,4170,4170,4170,4170,0
|
|
20240227,181300,116356045,4170,4170,4170,4170,0
|
|
20240227,181200,116356045,4170,4170,4170,4170,0
|
|
20240227,181100,116356045,4170,4170,4170,4170,0
|
|
20240227,181000,116356045,4170,4170,4170,4170,0
|
|
20240227,180900,116356045,4170,4170,4170,4170,0
|
|
20240227,180800,116356045,4170,4170,4170,4170,0
|
|
20240227,180700,116356045,4170,4170,4170,4170,0
|
|
20240227,180600,116356045,4170,4170,4170,4170,0
|
|
20240227,180500,116356045,4170,4170,4170,4170,0
|
|
20240227,180400,116356045,4170,4170,4170,4170,0
|
|
20240227,180300,116356045,4170,4170,4170,4170,0
|
|
20240227,180200,116356045,4170,4170,4170,4170,0
|
|
20240227,180100,116356045,4170,4170,4170,4170,0
|
|
20240227,180000,116356045,4170,4170,4170,4170,0
|
|
20240227,175900,116356045,4170,4170,4170,4170,0
|
|
20240227,175800,116356045,4170,4170,4170,4170,0
|
|
20240227,175700,116356045,4170,4170,4170,4170,0
|
|
20240227,175600,116356045,4170,4170,4170,4170,0
|
|
20240227,175500,116356045,4170,4170,4170,4170,0
|
|
20240227,175400,116356045,4170,4170,4170,4170,0
|
|
20240227,175300,116356045,4170,4170,4170,4170,0
|
|
20240227,175200,116356045,4170,4170,4170,4170,0
|
|
20240227,175100,116356045,4170,4170,4170,4170,0
|
|
20240227,175000,116356045,4170,4170,4170,4170,0
|
|
20240227,174900,116356045,4170,4170,4170,4170,0
|
|
20240227,174800,116356045,4170,4170,4170,4170,0
|
|
20240227,174700,116356045,4170,4170,4170,4170,0
|
|
20240227,174600,116356045,4170,4170,4170,4170,0
|
|
20240227,174500,116356045,4170,4170,4170,4170,224
|
|
20240227,174400,116356045,4170,4170,4170,4170,0
|
|
20240227,174300,116356045,4170,4170,4170,4170,0
|
|
20240227,174200,116356045,4170,4170,4170,4170,0
|
|
20240227,174100,116356045,4170,4170,4170,4170,0
|
|
20240227,174000,116356045,4170,4170,4170,4170,0
|
|
20240227,173900,116356045,4170,4170,4170,4170,0
|
|
20240227,173800,116356045,4170,4170,4170,4170,0
|
|
20240227,173700,116356045,4170,4170,4170,4170,0
|
|
20240227,173600,116356045,4170,4170,4170,4170,0
|
|
20240227,173500,116356045,4170,4170,4170,4170,0
|
|
20240227,173400,116356045,4170,4170,4170,4170,0
|
|
20240227,173300,116356045,4170,4170,4170,4170,0
|
|
20240227,173200,116356045,4170,4170,4170,4170,0
|
|
20240227,173100,116356045,4170,4170,4170,4170,0
|
|
20240227,173000,116356045,4170,4170,4170,4170,0
|
|
20240227,172900,116356045,4170,4170,4170,4170,0
|
|
20240227,172800,116356045,4170,4170,4170,4170,0
|
|
20240227,172700,116356045,4170,4170,4170,4170,0
|
|
20240227,172600,116356045,4170,4170,4170,4170,0
|
|
20240227,172500,116356045,4170,4170,4170,4170,0
|
|
20240227,172400,116356045,4170,4170,4170,4170,0
|
|
20240227,172300,116356045,4170,4170,4170,4170,0
|
|
20240227,172200,116356045,4170,4170,4170,4170,0
|
|
20240227,172100,116356045,4170,4170,4170,4170,0
|
|
20240227,172000,116356045,4170,4170,4170,4170,0
|
|
20240227,171900,116356045,4170,4170,4170,4170,0
|
|
20240227,171800,116356045,4170,4170,4170,4170,0
|
|
20240227,171700,116356045,4170,4170,4170,4170,0
|
|
20240227,171600,116356045,4170,4170,4170,4170,0
|
|
20240227,171500,116356045,4170,4170,4170,4170,224
|
|
20240227,171400,116356045,4170,4170,4170,4170,0
|
|
20240227,171300,116356045,4170,4170,4170,4170,0
|
|
20240227,171200,116356045,4170,4170,4170,4170,0
|
|
20240227,171100,116356045,4170,4170,4170,4170,0
|
|
20240227,171000,116356045,4170,4170,4170,4170,0
|
|
20240227,170900,116356045,4170,4170,4170,4170,0
|
|
20240227,170800,116356045,4170,4170,4170,4170,0
|
|
20240227,170700,116356045,4170,4170,4170,4170,0
|
|
20240227,170600,116356045,4170,4170,4170,4170,0
|
|
20240227,170500,116356045,4170,4170,4170,4170,0
|
|
20240227,170400,116356045,4170,4170,4170,4170,0
|
|
20240227,170300,116356045,4170,4170,4170,4170,0
|
|
20240227,170200,116356045,4170,4170,4170,4170,0
|
|
20240227,170100,116356045,4170,4170,4170,4170,0
|
|
20240227,170000,116356045,4170,4170,4170,4170,0
|
|
20240227,165900,116356045,4170,4170,4170,4170,0
|
|
20240227,165800,116356045,4170,4170,4170,4170,0
|
|
20240227,165700,116356045,4170,4170,4170,4170,0
|
|
20240227,165600,116356045,4170,4170,4170,4170,0
|
|
20240227,165500,116356045,4170,4170,4170,4170,0
|
|
20240227,165400,116356045,4170,4170,4170,4170,0
|
|
20240227,165300,116356045,4170,4170,4170,4170,0
|
|
20240227,165200,116356045,4170,4170,4170,4170,0
|
|
20240227,165100,116356045,4170,4170,4170,4170,0
|
|
20240227,165000,116356045,4170,4170,4170,4170,0
|
|
20240227,164900,116356045,4170,4170,4170,4170,0
|
|
20240227,164800,116356045,4170,4170,4170,4170,0
|
|
20240227,164700,116356045,4170,4170,4170,4170,0
|
|
20240227,164600,116356045,4170,4170,4170,4170,0
|
|
20240227,164500,116356045,4170,4170,4170,4170,224
|
|
20240227,164400,116356045,4170,4170,4170,4170,0
|
|
20240227,164300,116356045,4170,4170,4170,4170,0
|
|
20240227,164200,116356045,4170,4170,4170,4170,0
|
|
20240227,164100,116356045,4170,4170,4170,4170,0
|
|
20240227,164000,116356045,4170,4170,4170,4170,0
|
|
20240227,163900,116356045,4170,4170,4170,4170,0
|
|
20240227,163800,116356045,4170,4170,4170,4170,0
|
|
20240227,163700,116356045,4170,4170,4170,4170,0
|
|
20240227,163600,116356045,4170,4170,4170,4170,0
|
|
20240227,163500,116356045,4170,4170,4170,4170,0
|
|
20240227,163400,116356045,4170,4170,4170,4170,0
|
|
20240227,163300,116356045,4170,4170,4170,4170,0
|
|
20240227,163200,116356045,4170,4170,4170,4170,0
|
|
20240227,163100,116356045,4170,4170,4170,4170,0
|
|
20240227,163000,116356045,4170,4170,4170,4170,0
|
|
20240227,162900,116356045,4170,4170,4170,4170,0
|
|
20240227,162800,116356045,4170,4170,4170,4170,0
|
|
20240227,162700,116356045,4170,4170,4170,4170,0
|
|
20240227,162600,116356045,4170,4170,4170,4170,0
|
|
20240227,162500,116356045,4170,4170,4170,4170,0
|
|
20240227,162400,116356045,4170,4170,4170,4170,0
|
|
20240227,162300,116356045,4170,4170,4170,4170,0
|
|
20240227,162200,116356045,4170,4170,4170,4170,0
|
|
20240227,162100,116356045,4170,4170,4170,4170,0
|
|
20240227,162000,116356045,4170,4170,4170,4170,0
|
|
20240227,161900,116356045,4170,4170,4170,4170,0
|
|
20240227,161800,116356045,4170,4170,4170,4170,0
|
|
20240227,161700,116356045,4170,4170,4170,4170,0
|
|
20240227,161600,116356045,4170,4170,4170,4170,0
|
|
20240227,161500,116356045,4170,4170,4170,4170,224
|
|
20240227,161400,116356045,4170,4170,4170,4170,0
|
|
20240227,161300,116356045,4170,4170,4170,4170,0
|
|
20240227,161200,116356045,4170,4170,4170,4170,0
|
|
20240227,161100,116356045,4170,4170,4170,4170,0
|
|
20240227,161000,116356045,4170,4170,4170,4170,0
|
|
20240227,160900,116356045,4170,4170,4170,4170,0
|
|
20240227,160800,116356045,4170,4170,4170,4170,0
|
|
20240227,160700,116356045,4170,4170,4170,4170,0
|
|
20240227,160600,116356045,4170,4170,4170,4170,0
|
|
20240227,160500,116356045,4170,4170,4170,4170,0
|
|
20240227,160400,116356045,4170,4170,4170,4170,0
|
|
20240227,160300,116356045,4170,4170,4170,4170,0
|
|
20240227,160200,116356045,4170,4170,4170,4170,0
|
|
20240227,160100,116356045,4170,4170,4170,4170,0
|
|
20240227,160000,116356045,4170,4170,4170,4170,0
|
|
20240227,155900,116356045,4170,4170,4170,4170,0
|
|
20240227,155800,116356045,4170,4170,4170,4170,0
|
|
20240227,155700,116356045,4170,4170,4170,4170,0
|
|
20240227,155600,116356045,4170,4170,4170,4170,0
|
|
20240227,155500,116356045,4170,4170,4170,4170,0
|
|
20240227,155400,116356045,4170,4170,4170,4170,0
|
|
20240227,155300,116356045,4170,4170,4170,4170,0
|
|
20240227,155200,116356045,4170,4170,4170,4170,0
|
|
20240227,155100,116356045,4170,4170,4170,4170,0
|
|
20240227,155000,116356045,4170,4170,4170,4170,0
|
|
20240227,154900,116356045,4170,4170,4170,4170,0
|
|
20240227,154800,116356045,4170,4170,4170,4170,0
|
|
20240227,154700,116356045,4170,4170,4170,4170,0
|
|
20240227,154600,116356045,4170,4170,4170,4170,0
|
|
20240227,154500,116356045,4170,4170,4170,4170,224
|
|
20240227,154400,116356045,4170,4170,4170,4170,0
|
|
20240227,154300,116356045,4170,4170,4170,4170,0
|
|
20240227,154200,116356045,4170,4170,4170,4170,0
|
|
20240227,154100,116356045,4170,4170,4170,4170,0
|
|
20240227,154000,116356045,4170,4170,4170,4170,0
|
|
20240227,153900,116356045,4170,4170,4170,4170,0
|
|
20240227,153800,116356045,4170,4170,4170,4170,0
|
|
20240227,153700,116356045,4170,4170,4170,4170,0
|
|
20240227,153600,116356045,4170,4170,4170,4170,0
|
|
20240227,153500,116356045,4170,4170,4170,4170,0
|
|
20240227,153400,116356045,4170,4170,4170,4170,0
|
|
20240227,153300,116356045,4170,4170,4170,4170,0
|
|
20240227,153200,116356045,4170,4170,4170,4170,0
|
|
20240227,153100,116356045,4170,4170,4170,4170,0
|
|
20240227,153000,116356045,4170,4170,4170,4170,224
|
|
20240227,152900,115421965,4150,4150,4150,4150,0
|
|
20240227,152800,115421965,4150,4150,4150,4150,0
|
|
20240227,152700,115421965,4150,4150,4150,4150,0
|
|
20240227,152600,115421965,4150,4150,4150,4150,0
|
|
20240227,152500,115421965,4150,4150,4150,4150,0
|
|
20240227,152400,115421965,4150,4150,4150,4150,0
|
|
20240227,152300,115421965,4150,4150,4150,4150,0
|
|
20240227,152200,115421965,4150,4150,4150,4150,0
|
|
20240227,152100,115421965,4150,4150,4150,4150,0
|
|
20240227,152000,115421965,4150,4150,4150,4150,0
|
|
20240227,151900,115421965,4150,4150,4150,4150,9
|
|
20240227,151800,115384615,4170,4170,4170,4170,0
|
|
20240227,151700,115384615,4170,4170,4170,4170,0
|
|
20240227,151600,115384615,4170,4170,4170,4170,0
|
|
20240227,151500,115384615,4170,4170,4170,4170,0
|
|
20240227,151400,115384615,4170,4170,4170,4170,0
|
|
20240227,151300,115384615,4170,4170,4170,4170,0
|
|
20240227,151200,115384615,4170,4170,4170,4170,0
|
|
20240227,151100,115384615,4170,4170,4170,4170,0
|
|
20240227,151000,115384615,4170,4170,4170,4170,2
|
|
20240227,150900,115376275,4145,4145,4145,4145,0
|
|
20240227,150800,115376275,4145,4145,4145,4145,0
|
|
20240227,150700,115376275,4145,4145,4145,4145,550
|
|
20240227,150600,113096525,4170,4170,4170,4170,14
|
|
20240227,150500,113038145,4170,4170,4170,4170,98
|
|
20240227,150400,112629485,4170,4170,4170,4170,180
|
|
20240227,150300,111878885,4170,4160,4170,4160,5760
|
|
20240227,150200,87861025,4160,4160,4160,4160,0
|
|
20240227,150100,87861025,4160,4160,4160,4160,0
|
|
20240227,150000,87861025,4160,4160,4160,4160,12
|
|
20240227,145900,87811105,4160,4160,4160,4160,0
|
|
20240227,145800,87811105,4160,4160,4160,4160,0
|
|
20240227,145700,87811105,4160,4160,4160,4160,0
|
|
20240227,145600,87811105,4160,4160,4160,4160,2
|
|
20240227,145500,87802785,4160,4160,4160,4160,0
|
|
20240227,145400,87802785,4160,4160,4160,4160,0
|
|
20240227,145300,87802785,4160,4160,4160,4160,0
|
|
20240227,145200,87802785,4160,4160,4160,4160,0
|
|
20240227,145100,87802785,4160,4160,4160,4160,0
|
|
20240227,145000,87802785,4160,4160,4160,4160,2
|
|
20240227,144900,87794465,4160,4160,4160,4160,0
|
|
20240227,144800,87794465,4160,4160,4160,4160,30
|
|
20240227,144700,87669665,4160,4160,4160,4160,0
|
|
20240227,144600,87669665,4160,4160,4160,4160,37
|
|
20240227,144500,87515745,4145,4145,4145,4145,1
|
|
20240227,144400,87511600,4155,4155,4155,4155,589
|
|
20240227,144300,85064305,4145,4145,4145,4145,1500
|
|
20240227,144200,78846805,4150,4150,4150,4150,0
|
|
20240227,144100,78846805,4150,4150,4150,4150,18
|
|
20240227,144000,78772105,4150,4155,4155,4150,242
|
|
20240227,143900,77767095,4155,4155,4155,4155,0
|
|
20240227,143800,77767095,4155,4155,4155,4155,0
|
|
20240227,143700,77767095,4155,4155,4155,4155,1
|
|
20240227,143600,77762940,4155,4155,4155,4155,0
|
|
20240227,143500,77762940,4155,4155,4155,4155,0
|
|
20240227,143400,77762940,4155,4155,4155,4155,0
|
|
20240227,143300,77762940,4155,4155,4155,4155,0
|
|
20240227,143200,77762940,4155,4155,4155,4155,0
|
|
20240227,143100,77762940,4155,4155,4155,4155,0
|
|
20240227,143000,77762940,4155,4155,4155,4155,500
|
|
20240227,142900,75685440,4150,4150,4150,4150,4
|
|
20240227,142800,75668840,4150,4150,4150,4150,0
|
|
20240227,142700,75668840,4150,4150,4150,4150,0
|
|
20240227,142600,75668840,4150,4150,4150,4150,163
|
|
20240227,142500,74992390,4155,4155,4155,4155,0
|
|
20240227,142400,74992390,4155,4155,4155,4155,0
|
|
20240227,142300,74992390,4155,4155,4155,4155,0
|
|
20240227,142200,74992390,4155,4155,4155,4155,0
|
|
20240227,142100,74992390,4155,4155,4155,4155,0
|
|
20240227,142000,74992390,4155,4155,4155,4155,0
|
|
20240227,141900,74992390,4155,4155,4155,4155,0
|
|
20240227,141800,74992390,4155,4155,4155,4155,0
|
|
20240227,141700,74992390,4155,4155,4155,4155,0
|
|
20240227,141600,74992390,4155,4155,4155,4155,0
|
|
20240227,141500,74992390,4155,4155,4155,4155,0
|
|
20240227,141400,74992390,4155,4145,4155,4145,349
|
|
20240227,141300,73542785,4145,4145,4145,4145,20
|
|
20240227,141200,73459885,4145,4145,4145,4145,220
|
|
20240227,141100,72547985,4145,4145,4145,4145,0
|
|
20240227,141000,72547985,4145,4145,4145,4145,0
|
|
20240227,140900,72547985,4145,4145,4145,4145,0
|
|
20240227,140800,72547985,4145,4145,4145,4145,945
|
|
20240227,140700,68630960,4145,4145,4145,4145,98
|
|
20240227,140600,68224750,4145,4145,4145,4145,0
|
|
20240227,140500,68224750,4145,4145,4145,4145,0
|
|
20240227,140400,68224750,4145,4145,4145,4145,0
|
|
20240227,140300,68224750,4145,4145,4145,4145,0
|
|
20240227,140200,68224750,4145,4145,4145,4145,0
|
|
20240227,140100,68224750,4145,4145,4145,4145,0
|
|
20240227,140000,68224750,4145,4145,4145,4145,0
|
|
20240227,135900,68224750,4145,4145,4145,4145,0
|
|
20240227,135800,68224750,4145,4145,4145,4145,0
|
|
20240227,135700,68224750,4145,4145,4145,4145,60
|
|
20240227,135600,67976050,4145,4145,4145,4145,0
|
|
20240227,135500,67976050,4145,4145,4145,4145,0
|
|
20240227,135400,67976050,4145,4140,4145,4140,210
|
|
20240227,135300,67106645,4145,4145,4145,4145,48
|
|
20240227,135200,66907685,4150,4140,4150,4140,200
|
|
20240227,135100,66078685,4140,4140,4140,4140,0
|
|
20240227,135000,66078685,4140,4140,4140,4140,0
|
|
20240227,134900,66078685,4140,4140,4140,4140,1
|
|
20240227,134800,66074545,4155,4155,4155,4155,4
|
|
20240227,134700,66057925,4155,4145,4155,4145,2002
|
|
20240227,134600,57750340,4135,4145,4145,4135,5
|
|
20240227,134500,57729645,4145,4145,4145,4145,2
|
|
20240227,134400,57721355,4145,4135,4145,4135,2
|
|
20240227,134300,57713075,4145,4145,4145,4145,0
|
|
20240227,134200,57713075,4145,4135,4145,4135,45
|
|
20240227,134100,57526990,4145,4145,4145,4145,0
|
|
20240227,134000,57526990,4145,4145,4145,4145,0
|
|
20240227,133900,57526990,4145,4145,4145,4145,1
|
|
20240227,133800,57522845,4145,4145,4145,4145,0
|
|
20240227,133700,57522845,4145,4145,4145,4145,5
|
|
20240227,133600,57502120,4145,4135,4145,4135,15
|
|
20240227,133500,57440085,4135,4135,4135,4135,16
|
|
20240227,133400,57373925,4135,4135,4135,4135,0
|
|
20240227,133300,57373925,4135,4135,4135,4135,100
|
|
20240227,133200,56960425,4135,4135,4135,4135,0
|
|
20240227,133100,56960425,4135,4135,4135,4135,0
|
|
20240227,133000,56960425,4135,4135,4135,4135,108
|
|
20240227,132900,56513845,4135,4135,4135,4135,103
|
|
20240227,132800,56087940,4130,4130,4130,4130,0
|
|
20240227,132700,56087940,4130,4130,4130,4130,0
|
|
20240227,132600,56087940,4130,4140,4140,4130,1509
|
|
20240227,132500,49850435,4140,4140,4140,4140,2
|
|
20240227,132400,49842155,4150,4150,4150,4150,1
|
|
20240227,132300,49838005,4150,4150,4150,4150,0
|
|
20240227,132200,49838005,4150,4150,4150,4150,0
|
|
20240227,132100,49838005,4150,4150,4150,4150,0
|
|
20240227,132000,49838005,4150,4150,4150,4150,0
|
|
20240227,131900,49838005,4150,4150,4150,4150,0
|
|
20240227,131800,49838005,4150,4150,4150,4150,1
|
|
20240227,131700,49833855,4150,4150,4150,4150,0
|
|
20240227,131600,49833855,4150,4150,4150,4150,0
|
|
20240227,131500,49833855,4150,4150,4150,4150,0
|
|
20240227,131400,49833855,4150,4150,4150,4150,0
|
|
20240227,131300,49833855,4150,4150,4150,4150,0
|
|
20240227,131200,49833855,4150,4150,4150,4150,1
|
|
20240227,131100,49829705,4150,4150,4150,4150,0
|
|
20240227,131000,49829705,4150,4150,4150,4150,0
|
|
20240227,130900,49829705,4150,4150,4150,4150,0
|
|
20240227,130800,49829705,4150,4150,4150,4150,0
|
|
20240227,130700,49829705,4150,4150,4150,4150,0
|
|
20240227,130600,49829705,4150,4150,4150,4150,1
|
|
20240227,130500,49825555,4150,4150,4150,4150,0
|
|
20240227,130400,49825555,4150,4150,4150,4150,0
|
|
20240227,130300,49825555,4150,4150,4150,4150,0
|
|
20240227,130200,49825555,4150,4150,4150,4150,0
|
|
20240227,130100,49825555,4150,4150,4150,4150,0
|
|
20240227,130000,49825555,4150,4150,4150,4150,1
|
|
20240227,125900,49821405,4140,4140,4140,4140,50
|
|
20240227,125800,49614405,4140,4140,4140,4140,0
|
|
20240227,125700,49614405,4140,4140,4140,4140,31
|
|
20240227,125600,49486065,4140,4140,4140,4140,0
|
|
20240227,125500,49486065,4140,4140,4140,4140,401
|
|
20240227,125400,47825925,4140,4140,4140,4140,1
|
|
20240227,125300,47821785,4140,4140,4140,4140,0
|
|
20240227,125200,47821785,4140,4140,4140,4140,0
|
|
20240227,125100,47821785,4140,4140,4140,4140,0
|
|
20240227,125000,47821785,4140,4140,4140,4140,0
|
|
20240227,124900,47821785,4140,4140,4140,4140,1244
|
|
20240227,124800,42671625,4150,4150,4150,4150,1
|
|
20240227,124700,42667475,4150,4150,4150,4150,0
|
|
20240227,124600,42667475,4150,4150,4150,4150,0
|
|
20240227,124500,42667475,4150,4150,4150,4150,0
|
|
20240227,124400,42667475,4150,4150,4150,4150,0
|
|
20240227,124300,42667475,4150,4150,4150,4150,0
|
|
20240227,124200,42667475,4150,4150,4150,4150,1
|
|
20240227,124100,42663325,4150,4150,4150,4150,0
|
|
20240227,124000,42663325,4150,4150,4150,4150,0
|
|
20240227,123900,42663325,4150,4150,4150,4150,0
|
|
20240227,123800,42663325,4150,4150,4150,4150,0
|
|
20240227,123700,42663325,4150,4150,4150,4150,0
|
|
20240227,123600,42663325,4150,4150,4150,4150,1
|
|
20240227,123500,42659175,4140,4140,4140,4140,0
|
|
20240227,123400,42659175,4140,4140,4140,4140,0
|
|
20240227,123300,42659175,4140,4140,4140,4140,0
|
|
20240227,123200,42659175,4140,4140,4140,4140,53
|
|
20240227,123100,42439755,4140,4140,4140,4140,0
|
|
20240227,123000,42439755,4140,4140,4140,4140,1
|
|
20240227,122900,42435615,4140,4140,4140,4140,0
|
|
20240227,122800,42435615,4140,4140,4140,4140,7
|
|
20240227,122700,42406635,4140,4140,4140,4140,0
|
|
20240227,122600,42406635,4140,4140,4140,4140,0
|
|
20240227,122500,42406635,4140,4140,4140,4140,3
|
|
20240227,122400,42394215,4145,4145,4145,4145,1
|
|
20240227,122300,42390070,4145,4145,4145,4145,0
|
|
20240227,122200,42390070,4145,4145,4145,4145,0
|
|
20240227,122100,42390070,4145,4145,4145,4145,100
|
|
20240227,122000,41975570,4150,4150,4150,4150,0
|
|
20240227,121900,41975570,4150,4150,4150,4150,0
|
|
20240227,121800,41975570,4150,4150,4150,4150,1
|
|
20240227,121700,41971420,4145,4145,4145,4145,0
|
|
20240227,121600,41971420,4145,4145,4145,4145,0
|
|
20240227,121500,41971420,4145,4145,4145,4145,46
|
|
20240227,121400,41780750,4150,4145,4150,4145,100
|
|
20240227,121300,41366220,4145,4145,4145,4145,300
|
|
20240227,121200,40122720,4140,4145,4145,4140,125
|
|
20240227,121100,39605215,4145,4145,4145,4145,0
|
|
20240227,121000,39605215,4145,4145,4145,4145,100
|
|
20240227,120900,39190715,4140,4140,4140,4140,0
|
|
20240227,120800,39190715,4140,4140,4140,4140,0
|
|
20240227,120700,39190715,4140,4140,4140,4140,1
|
|
20240227,120600,39186575,4145,4140,4145,4140,52
|
|
20240227,120500,38971290,4140,4140,4140,4140,0
|
|
20240227,120400,38971290,4140,4140,4140,4140,0
|
|
20240227,120300,38971290,4140,4140,4140,4140,0
|
|
20240227,120200,38971290,4140,4140,4140,4140,1
|
|
20240227,120100,38967150,4140,4140,4140,4140,1
|
|
20240227,120000,38963010,4145,4140,4145,4140,32
|
|
20240227,115900,38830525,4140,4140,4140,4140,8
|
|
20240227,115800,38797405,4130,4130,4130,4130,0
|
|
20240227,115700,38797405,4130,4130,4130,4130,0
|
|
20240227,115600,38797405,4130,4130,4130,4130,0
|
|
20240227,115500,38797405,4130,4130,4130,4130,1
|
|
20240227,115400,38793275,4150,4150,4150,4150,1
|
|
20240227,115300,38789125,4130,4130,4130,4130,0
|
|
20240227,115200,38789125,4130,4130,4130,4130,0
|
|
20240227,115100,38789125,4130,4130,4130,4130,0
|
|
20240227,115000,38789125,4130,4130,4130,4130,242
|
|
20240227,114900,37789665,4130,4135,4135,4130,451
|
|
20240227,114800,35926670,4150,4150,4150,4150,1
|
|
20240227,114700,35922520,4135,4135,4135,4135,0
|
|
20240227,114600,35922520,4135,4135,4135,4135,1
|
|
20240227,114500,35918385,4135,4135,4135,4135,8
|
|
20240227,114400,35885305,4135,4135,4135,4130,916
|
|
20240227,114300,32100350,4140,4140,4140,4140,0
|
|
20240227,114200,32100350,4140,4135,4140,4135,136
|
|
20240227,114100,31537420,4140,4140,4140,4140,272
|
|
20240227,114000,30411340,4140,4140,4140,4140,0
|
|
20240227,113900,30411340,4140,4140,4140,4140,0
|
|
20240227,113800,30411340,4140,4140,4140,4140,0
|
|
20240227,113700,30411340,4140,4140,4140,4140,0
|
|
20240227,113600,30411340,4140,4140,4140,4140,0
|
|
20240227,113500,30411340,4140,4145,4145,4140,300
|
|
20240227,113400,29168675,4145,4145,4145,4145,0
|
|
20240227,113300,29168675,4145,4145,4145,4145,11
|
|
20240227,113200,29123080,4140,4140,4140,4140,0
|
|
20240227,113100,29123080,4140,4140,4140,4140,0
|
|
20240227,113000,29123080,4140,4140,4140,4140,0
|
|
20240227,112900,29123080,4140,4140,4140,4140,0
|
|
20240227,112800,29123080,4140,4140,4140,4140,0
|
|
20240227,112700,29123080,4140,4140,4140,4140,0
|
|
20240227,112600,29123080,4140,4140,4140,4140,0
|
|
20240227,112500,29123080,4140,4140,4140,4140,0
|
|
20240227,112400,29123080,4140,4140,4140,4140,0
|
|
20240227,112300,29123080,4140,4155,4155,4140,380
|
|
20240227,112200,27546745,4160,4165,4165,4160,500
|
|
20240227,112100,25466740,4165,4165,4165,4165,0
|
|
20240227,112000,25466740,4165,4165,4165,4165,284
|
|
20240227,111900,24283880,4170,4170,4170,4170,0
|
|
20240227,111800,24283880,4170,4170,4170,4170,0
|
|
20240227,111700,24283880,4170,4170,4170,4170,0
|
|
20240227,111600,24283880,4170,4165,4170,4165,76
|
|
20240227,111500,23967070,4165,4165,4165,4165,0
|
|
20240227,111400,23967070,4165,4165,4165,4165,0
|
|
20240227,111300,23967070,4165,4165,4165,4165,0
|
|
20240227,111200,23967070,4165,4165,4165,4165,0
|
|
20240227,111100,23967070,4165,4165,4165,4165,0
|
|
20240227,111000,23967070,4165,4165,4165,4165,0
|
|
20240227,110900,23967070,4165,4165,4165,4165,0
|
|
20240227,110800,23967070,4165,4165,4165,4165,0
|
|
20240227,110700,23967070,4165,4165,4165,4165,0
|
|
20240227,110600,23967070,4165,4165,4165,4165,0
|
|
20240227,110500,23967070,4165,4165,4165,4165,2
|
|
20240227,110400,23958740,4165,4165,4165,4165,0
|
|
20240227,110300,23958740,4165,4165,4165,4165,0
|
|
20240227,110200,23958740,4165,4165,4165,4165,0
|
|
20240227,110100,23958740,4165,4165,4165,4165,0
|
|
20240227,110000,23958740,4165,4165,4165,4165,0
|
|
20240227,105900,23958740,4165,4165,4165,4165,0
|
|
20240227,105800,23958740,4165,4165,4165,4165,0
|
|
20240227,105700,23958740,4165,4165,4165,4165,0
|
|
20240227,105600,23958740,4165,4165,4165,4165,0
|
|
20240227,105500,23958740,4165,4165,4165,4165,0
|
|
20240227,105400,23958740,4165,4165,4165,4165,0
|
|
20240227,105300,23958740,4165,4165,4165,4165,0
|
|
20240227,105200,23958740,4165,4165,4165,4165,0
|
|
20240227,105100,23958740,4165,4165,4165,4165,0
|
|
20240227,105000,23958740,4165,4165,4165,4165,0
|
|
20240227,104900,23958740,4165,4165,4165,4165,0
|
|
20240227,104800,23958740,4165,4165,4165,4165,0
|
|
20240227,104700,23958740,4165,4165,4165,4165,1
|
|
20240227,104600,23954575,4165,4165,4165,4165,0
|
|
20240227,104500,23954575,4165,4165,4165,4165,0
|
|
20240227,104400,23954575,4165,4165,4165,4165,200
|
|
20240227,104300,23121575,4165,4165,4165,4165,138
|
|
20240227,104200,22546805,4165,4165,4165,4165,0
|
|
20240227,104100,22546805,4165,4165,4165,4165,0
|
|
20240227,104000,22546805,4165,4165,4165,4165,0
|
|
20240227,103900,22546805,4165,4165,4165,4165,0
|
|
20240227,103800,22546805,4165,4165,4165,4165,0
|
|
20240227,103700,22546805,4165,4165,4165,4165,30
|
|
20240227,103600,22421855,4165,4165,4165,4165,0
|
|
20240227,103500,22421855,4165,4165,4165,4165,0
|
|
20240227,103400,22421855,4165,4165,4165,4165,1
|
|
20240227,103300,22417690,4165,4165,4165,4165,100
|
|
20240227,103200,22001190,4160,4160,4160,4160,500
|
|
20240227,103100,19921190,4160,4160,4160,4160,0
|
|
20240227,103000,19921190,4160,4160,4160,4160,0
|
|
20240227,102900,19921190,4160,4160,4160,4160,0
|
|
20240227,102800,19921190,4160,4160,4160,4160,0
|
|
20240227,102700,19921190,4160,4160,4160,4160,0
|
|
20240227,102600,19921190,4160,4160,4160,4160,0
|
|
20240227,102500,19921190,4160,4160,4160,4160,0
|
|
20240227,102400,19921190,4160,4160,4160,4160,0
|
|
20240227,102300,19921190,4160,4160,4160,4160,10
|
|
20240227,102200,19879590,4160,4160,4160,4160,0
|
|
20240227,102100,19879590,4160,4160,4160,4160,0
|
|
20240227,102000,19879590,4160,4160,4160,4160,0
|
|
20240227,101900,19879590,4160,4160,4160,4160,0
|
|
20240227,101800,19879590,4160,4160,4160,4160,0
|
|
20240227,101700,19879590,4160,4160,4160,4160,370
|
|
20240227,101600,18340390,4160,4160,4160,4160,0
|
|
20240227,101500,18340390,4160,4160,4160,4160,0
|
|
20240227,101400,18340390,4160,4160,4160,4160,1
|
|
20240227,101300,18336230,4160,4160,4160,4160,0
|
|
20240227,101200,18336230,4160,4160,4160,4160,0
|
|
20240227,101100,18336230,4160,4160,4160,4160,0
|
|
20240227,101000,18336230,4160,4160,4160,4160,200
|
|
20240227,100900,17504230,4160,4165,4165,4160,242
|
|
20240227,100800,16497500,4160,4160,4160,4160,0
|
|
20240227,100700,16497500,4160,4160,4160,4160,258
|
|
20240227,100600,15424220,4160,4160,4160,4160,0
|
|
20240227,100500,15424220,4160,4160,4160,4160,0
|
|
20240227,100400,15424220,4160,4160,4160,4160,0
|
|
20240227,100300,15424220,4160,4160,4160,4160,0
|
|
20240227,100200,15424220,4160,4160,4160,4160,180
|
|
20240227,100100,14675420,4160,4160,4160,4160,1
|
|
20240227,100000,14671260,4155,4155,4155,4155,0
|
|
20240227,095900,14671260,4155,4155,4155,4155,0
|
|
20240227,095800,14671260,4155,4155,4155,4155,0
|
|
20240227,095700,14671260,4155,4155,4155,4155,0
|
|
20240227,095600,14671260,4155,4155,4155,4155,0
|
|
20240227,095500,14671260,4155,4155,4155,4155,0
|
|
20240227,095400,14671260,4155,4155,4155,4155,0
|
|
20240227,095300,14671260,4155,4155,4155,4155,0
|
|
20240227,095200,14671260,4155,4155,4155,4155,77
|
|
20240227,095100,14351325,4155,4155,4155,4155,0
|
|
20240227,095000,14351325,4155,4155,4155,4155,0
|
|
20240227,094900,14351325,4155,4155,4155,4155,33
|
|
20240227,094800,14214210,4160,4160,4160,4160,0
|
|
20240227,094700,14214210,4160,4160,4160,4160,0
|
|
20240227,094600,14214210,4160,4160,4160,4160,0
|
|
20240227,094500,14214210,4160,4160,4160,4160,0
|
|
20240227,094400,14214210,4160,4160,4160,4160,150
|
|
20240227,094300,13590210,4160,4160,4160,4160,0
|
|
20240227,094200,13590210,4160,4160,4160,4160,0
|
|
20240227,094100,13590210,4160,4160,4160,4160,0
|
|
20240227,094000,13590210,4160,4160,4160,4160,0
|
|
20240227,093900,13590210,4160,4160,4160,4160,0
|
|
20240227,093800,13590210,4160,4160,4160,4160,0
|
|
20240227,093700,13590210,4160,4160,4160,4160,10
|
|
20240227,093600,13548610,4160,4160,4160,4160,2
|
|
20240227,093500,13540290,4160,4160,4160,4160,0
|
|
20240227,093400,13540290,4160,4160,4160,4160,0
|
|
20240227,093300,13540290,4160,4160,4160,4160,0
|
|
20240227,093200,13540290,4160,4160,4160,4160,5
|
|
20240227,093100,13519490,4150,4135,4150,4135,174
|
|
20240227,093000,12798500,4130,4140,4140,4130,866
|
|
20240227,092900,9218400,4145,4145,4145,4145,0
|
|
20240227,092800,9218400,4145,4145,4145,4145,12
|
|
20240227,092700,9168660,4145,4145,4145,4145,0
|
|
20240227,092600,9168660,4145,4145,4145,4145,0
|
|
20240227,092500,9168660,4145,4145,4145,4140,492
|
|
20240227,092400,7129500,4145,4145,4145,4145,0
|
|
20240227,092300,7129500,4145,4145,4145,4145,5
|
|
20240227,092200,7108775,4145,4145,4145,4145,0
|
|
20240227,092100,7108775,4145,4155,4155,4145,158
|
|
20240227,092000,6453795,4155,4155,4155,4155,150
|
|
20240227,091900,5830545,4150,4150,4150,4150,1
|
|
20240227,091800,5826395,4155,4155,4155,4150,154
|
|
20240227,091700,5187040,4155,4155,4155,4155,0
|
|
20240227,091600,5187040,4155,4155,4155,4155,0
|
|
20240227,091500,5187040,4155,4155,4155,4155,0
|
|
20240227,091400,5187040,4155,4155,4155,4155,0
|
|
20240227,091300,5187040,4155,4155,4155,4155,31
|
|
20240227,091200,5058235,4145,4155,4155,4145,700
|
|
20240227,091100,2153730,4160,4160,4160,4160,111
|
|
20240227,091000,1691970,4160,4165,4165,4160,18
|
|
20240227,090900,1617010,4165,4170,4170,4165,49
|
|
20240227,090800,1412690,4170,4170,4170,4170,0
|
|
20240227,090700,1412690,4170,4170,4170,4170,11
|
|
20240227,090600,1366820,4175,4175,4175,4175,0
|
|
20240227,090500,1366820,4175,4175,4175,4175,0
|
|
20240227,090400,1366820,4175,4175,4175,4175,0
|
|
20240227,090300,1366820,4175,4175,4175,4175,0
|
|
20240227,090200,1366820,4175,4175,4175,4175,0
|
|
20240227,090100,1366820,4175,4175,4175,4175,8
|
|
20240227,090000,1333420,4180,4180,4180,4180,319
|